STERIS plc - STE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	259.57	263.88	263.88	264.66	258.53	779,097
November 06, 2025	248.04	260.06	260.06	265.56	247	1.61M
November 05, 2025	240.51	243.18	243.18	244.3	239.2	1.09M
November 04, 2025	238.34	241.85	241.85	242.98	236	514,161
November 03, 2025	235.37	237.32	237.32	237.41	233.28	746,028
October 31, 2025	234.7	235.7	235.7	237.05	232.2	597,105
October 30, 2025	235.79	236.19	236.19	239.42	235.4	580,347
October 29, 2025	238.99	236.79	236.79	240.03	236.01	541,708
October 28, 2025	240.32	241.2	241.2	242.83	238.21	1.48M
October 27, 2025	240.99	240.91	240.91	242.38	239.07	1.33M
October 24, 2025	243.34	240.76	240.76	243.34	240.57	341,704
October 23, 2025	242.5	241.85	241.85	243.95	240.21	295,400
October 22, 2025	244.23	242.37	242.37	244.48	241.68	653,600
October 21, 2025	242.75	242.03	242.03	245.2	240.27	371,200
October 20, 2025	240.43	242.22	242.22	242.71	239.07	498,500
October 17, 2025	240.86	240.21	240.21	241.34	237.3	507,512
October 16, 2025	236.4	240.3	240.3	240.87	235.32	450,800
October 15, 2025	237.02	236.76	236.76	238.95	234.96	347,414
October 14, 2025	235.02	237.81	237.81	238.03	232.51	516,900
October 13, 2025	235.64	235.48	235.48	237.1	234.17	358,476
October 10, 2025	240	235.83	235.83	240.51	235.34	414,026
October 09, 2025	243.74	239.42	239.42	244.91	239.23	371,137
October 08, 2025	242.25	242.33	242.33	242.63	240.44	396,535
October 07, 2025	242.01	241.56	241.56	243.2	240.84	694,407
October 06, 2025	241.82	240.64	240.64	242.7	239.16	563,700
October 03, 2025	242.78	242.5	242.5	244.61	241.1	714,211
October 02, 2025	240.18	242.4	242.4	243.31	240.18	504,105
October 01, 2025	248.33	241.3	241.3	249.45	236.66	935,100
September 30, 2025	246	247.44	247.44	248.46	244.56	537,137
September 29, 2025	248.73	245.37	245.37	248.73	244.66	796,100
September 26, 2025	244.37	249.08	249.08	249.14	244.37	445,800
September 25, 2025	245	244.19	244.19	245.64	238.4	631,700
September 24, 2025	247.93	245.99	245.99	250.1	245.55	537,463
September 23, 2025	248.78	249.23	249.23	251.76	248.49	432,144
September 22, 2025	248.2	249.71	249.71	250.25	246.34	363,800
September 19, 2025	250.72	248.78	248.78	250.89	248.6	643,521
September 18, 2025	249.02	250.5	250.5	251.73	246.64	597,700
September 17, 2025	248.73	248.79	248.79	251.84	247.1	462,414
September 16, 2025	247.79	247.99	247.99	249.84	247.12	567,900
September 15, 2025	250.02	247.81	247.81	250.89	246.96	757,812
September 12, 2025	252.32	249.88	249.88	253	248.8	774,400
September 11, 2025	245.43	252.43	252.43	252.55	243.01	758,400
September 10, 2025	248.29	243.83	243.83	248.55	243.83	431,140
September 09, 2025	248.45	248.39	248.39	249.2	246.69	399,617
September 08, 2025	244.86	248.32	248.32	249.35	243.25	933,000
September 05, 2025	245.19	245.3	245.3	246.98	244.27	331,177
September 04, 2025	241.37	243.39	243.39	243.47	239.4	499,549
September 03, 2025	240.58	242.46	241.83	242.59	240.01	534,100
September 02, 2025	243.66	242.02	241.39	244.84	241.79	406,819
August 29, 2025	244.8	245.06	244.42	246.86	242.7	561,727
August 28, 2025	248.34	244.77	244.77	248.47	244.08	512,916
August 27, 2025	247.49	248.98	248.98	249.44	246.62	629,100
August 26, 2025	247.99	248.58	248.58	248.88	246.4	548,216
August 25, 2025	251.69	248.48	248.48	252.13	247.94	320,900
August 22, 2025	249.19	251.87	251.87	252.46	247.77	375,600
August 21, 2025	248.24	247.5	247.5	249.15	247.18	331,118
August 20, 2025	248.27	249.55	249.55	251.33	247.44	489,600
August 19, 2025	243.46	247.62	247.62	248.04	243.46	376,814
August 18, 2025	244.95	244.56	244.56	246.83	244.32	319,800
August 15, 2025	247.01	245.56	245.56	248.02	244.53	466,800

STERIS plc (STE) NYSE